Indicators

Playa Hotels & Resorts N.V. (NQ: PLYA )

8.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.860	6.900	6.700	6.860	1,017,151	-0.02(-0.29%)
Jul 28, 2022	6.870	7.000	6.750	6.880	1,176,519	+0.03(+0.44%)
Jul 27, 2022	6.660	6.960	6.630	6.850	792,118	+0.31(+4.74%)
Jul 26, 2022	6.520	6.570	6.405	6.540	848,857	-0.02(-0.30%)
Jul 25, 2022	6.540	6.670	6.450	6.560	2,025,550	+0.01(+0.15%)
Jul 22, 2022	6.690	6.801	6.500	6.550	743,614	-0.07(-1.06%)
Jul 21, 2022	6.710	6.720	6.490	6.620	649,789	-0.15(-2.22%)
Jul 20, 2022	6.700	6.840	6.680	6.770	501,256	+0.05(+0.74%)
Jul 19, 2022	6.680	6.840	6.580	6.720	478,906	+0.25(+3.86%)
Jul 18, 2022	6.540	6.720	6.405	6.470	1,275,175	+0.05(+0.78%)
Jul 15, 2022	6.450	6.500	6.335	6.420	439,353	+0.07(+1.10%)
Jul 14, 2022	6.390	6.480	6.300	6.350	459,855	-0.19(-2.91%)
Jul 13, 2022	6.305	6.560	6.305	6.540	379,652	+0.06(+0.93%)
Jul 12, 2022	6.410	6.620	6.400	6.480	671,797	+0.03(+0.47%)
Jul 11, 2022	6.380	6.560	6.220	6.450	929,875	-0.06(-0.92%)
Jul 08, 2022	6.580	6.659	6.400	6.510	1,422,979	-0.09(-1.36%)
Jul 07, 2022	6.520	6.730	6.520	6.600	1,127,763	+0.17(+2.64%)
Jul 06, 2022	6.690	6.780	6.300	6.430	1,560,904	-0.28(-4.17%)
Jul 05, 2022	6.670	6.770	6.540	6.710	1,065,790	-0.12(-1.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.